Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SGD Holdings Ltd (OP: SGDH )

0.0037 -0.0010 (-21.28%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0425 0.0480 0.0420 0.0480 529,549 +0.01(+12.94%)
Jan 30, 2017 0.0380 0.0450 0.0320 0.0425 490,506 +0.01(+25.00%)
Jan 27, 2017 0.0350 0.0380 0.0335 0.0340 169,500 -0.00(-8.11%)
Jan 26, 2017 0.0311 0.0370 0.0311 0.0370 22,500 +0.00(+7.25%)
Jan 25, 2017 0.0345 0.0345 0.0345 0.0345 5,000 -0.00(-9.21%)
Jan 24, 2017 0.0370 0.0380 0.0341 0.0380 109,600 +0.00(+2.70%)
Jan 23, 2017 0.0370 0.0370 0.0330 0.0370 98,000 +0.00(+0.00%)
Jan 19, 2017 0.0370 0.0370 0.0370 0 +0.01(+19.35%)
Jan 18, 2017 0.0380 0.0380 0.0310 0.0310 6,500 +0.00(+1.14%)
Jan 17, 2017 0.0300 0.0310 0.0275 0.0307 155,300 +0.00(+11.45%)
Jan 13, 2017 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Jan 12, 2017 0.0270 0.0275 0.0252 0.0275 786,000 +0.00(+1.85%)
Jan 11, 2017 0.0270 0.0270 0.0270 0.0270 416,730 +0.00(+0.00%)
Jan 10, 2017 0.0270 0.0270 0.0270 0.0270 45,000 -0.00(-10.00%)
Jan 06, 2017 0.0300 0.0300 0.0300 5 +0.00(+3.45%)
Jan 05, 2017 0.0295 0.0295 0.0268 0.0290 51,000 -0.00(-2.52%)
Jan 04, 2017 0.0297 0.0297 0.0297 0.0297 5,000 -0.00(-8.46%)
Jan 03, 2017 0.0305 0.0325 0.0300 0.0325 61,000 +0.00(+6.56%)
Dec 30, 2016 0.0305 0.0305 0.0305 0 +0.00(+4.81%)
Dec 29, 2016 0.0300 0.0325 0.0290 0.0291 207,000 +0.00(+0.34%)
Dec 28, 2016 0.0286 0.0300 0.0285 0.0290 97,000 -0.00(-9.37%)
Dec 27, 2016 0.0270 0.0320 0.0270 0.0320 15,242 +0.00(+1.27%)
Dec 23, 2016 0.0316 0.0316 0.0316 0 +0.00(+6.22%)
Dec 22, 2016 0.0270 0.0325 0.0270 0.0297 129,000 +0.00(+10.19%)
Dec 21, 2016 0.0275 0.0275 0.0270 0.0270 67,804 -0.00(-9.85%)
Dec 20, 2016 0.0271 0.0300 0.0271 0.0300 88,599 -0.00(-3.39%)
Dec 19, 2016 0.0320 0.0325 0.0300 0.0310 107,014 +0.00(+3.33%)
Dec 16, 2016 0.0295 0.0330 0.0295 0.0300 87,000 +0.00(+1.69%)
Dec 15, 2016 0.0298 0.0300 0.0278 0.0295 182,632 -0.00(-1.67%)
Dec 14, 2016 0.0300 0.0300 0.0300 0.0300 1,030 +0.00(+0.00%)
Dec 13, 2016 0.0329 0.0329 0.0300 0.0300 22,700 -0.00(-6.25%)
Dec 12, 2016 0.0320 0.0320 0.0280 0.0320 35,600 -0.00(-2.74%)
Dec 07, 2016 0.0329 0.0329 0.0329 0 +0.00(+15.03%)
Dec 06, 2016 0.0286 0.0286 0.0286 0.0286 1,500 -0.00(-7.44%)
Dec 05, 2016 0.0300 0.0309 0.0299 0.0309 130,000 +0.00(+4.39%)
Dec 02, 2016 0.0300 0.0320 0.0296 0.0296 121,500 +0.00(+3.50%)
Dec 01, 2016 0.0280 0.0286 0.0280 0.0286 26,500 -0.00(-10.62%)
Nov 29, 2016 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Nov 28, 2016 0.0300 0.0301 0.0300 0.0300 38,700 -0.00(-13.94%)
Nov 25, 2016 0.0354 0.0354 0.0349 0.0349 20,000 -0.00(-1.25%)
Nov 23, 2016 0.0353 0.0353 0.0353 0 +0.00(+6.97%)
Nov 22, 2016 0.0300 0.0330 0.0300 0.0330 85,845 -0.00(-1.79%)
Nov 21, 2016 0.0340 0.0340 0.0300 0.0336 435,620 -0.00(-4.27%)
Nov 18, 2016 0.0380 0.0380 0.0351 0.0351 193,200 -0.00(-7.63%)
Nov 17, 2016 0.0385 0.0395 0.0333 0.0380 438,957 +0.00(+0.64%)
Nov 16, 2016 0.0350 0.0385 0.0350 0.0378 61,500 -0.00(-2.93%)
Nov 15, 2016 0.0300 0.0389 0.0300 0.0389 774,380 +0.01(+25.48%)
Nov 14, 2016 0.0343 0.0350 0.0280 0.0310 67,765 -0.00(-1.90%)
Nov 11, 2016 0.0300 0.0316 0.0281 0.0316 418,297 +0.00(+8.97%)
Nov 10, 2016 0.0290 0.0310 0.0281 0.0290 180,956 +0.00(+0.00%)
Nov 09, 2016 0.0301 0.0305 0.0280 0.0290 730,901 -0.00(-7.05%)
Nov 08, 2016 0.0311 0.0330 0.0301 0.0312 239,799 +0.00(+4.00%)
Nov 07, 2016 0.0291 0.0311 0.0290 0.0300 544,484 -0.00(-3.54%)
Nov 04, 2016 0.0280 0.0350 0.0280 0.0311 248,980 +0.00(+11.07%)
Nov 03, 2016 0.0295 0.0298 0.0278 0.0280 250,050 -0.00(-8.20%)
Nov 02, 2016 0.0306 0.0307 0.0291 0.0305 107,146 -0.00(-10.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.